Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 383.70 | 397.94 | 383.70 | 391.82 | 44,869 | +8.49(+2.22%) |
Jan 28, 2016 | 385.34 | 387.25 | 381.95 | 383.33 | 15,898 | +1.59(+0.42%) |
Jan 27, 2016 | 384.56 | 387.02 | 378.94 | 381.75 | 20,073 | -1.50(-0.39%) |
Jan 26, 2016 | 386.73 | 391.75 | 380.51 | 383.24 | 44,543 | -4.04(-1.04%) |
Jan 25, 2016 | 383.63 | 393.18 | 379.99 | 387.28 | 44,408 | +2.78(+0.72%) |
Jan 22, 2016 | 373.88 | 384.75 | 373.88 | 384.50 | 27,616 | +11.90(+3.19%) |
Jan 21, 2016 | 376.44 | 385.34 | 372.60 | 372.60 | 41,184 | -1.05(-0.28%) |
Jan 20, 2016 | 378.88 | 383.48 | 369.53 | 373.65 | 40,359 | -9.83(-2.56%) |
Jan 19, 2016 | 384.86 | 386.62 | 377.77 | 383.48 | 23,518 | -0.48(-0.13%) |
Jan 15, 2016 | 379.59 | 383.96 | 383.96 | 383.96 | 47,627 | +0.78(+0.20%) |
Jan 14, 2016 | 386.13 | 389.53 | 380.01 | 383.18 | 42,403 | +0.80(+0.21%) |
Jan 13, 2016 | 387.28 | 390.23 | 380.90 | 382.38 | 66,954 | -4.90(-1.27%) |
Jan 12, 2016 | 386.77 | 391.22 | 384.41 | 387.28 | 27,368 | -2.19(-0.56%) |
Jan 11, 2016 | 387.93 | 400.75 | 379.99 | 389.46 | 34,437 | +3.64(+0.94%) |
Jan 08, 2016 | 386.53 | 393.66 | 382.72 | 385.82 | 40,902 | -0.71(-0.18%) |
Jan 07, 2016 | 389.08 | 401.29 | 384.79 | 386.53 | 41,422 | -8.95(-2.26%) |
Jan 06, 2016 | 388.92 | 401.27 | 381.87 | 395.48 | 92,107 | +3.88(+0.99%) |
Jan 05, 2016 | 393.36 | 398.86 | 385.65 | 391.60 | 29,546 | -1.76(-0.45%) |
Jan 04, 2016 | 390.39 | 399.44 | 382.28 | 393.36 | 46,213 | -1.81(-0.46%) |
Dec 31, 2015 | 395.58 | 395.17 | 395.17 | 395.17 | 43,896 | -4.12(-1.03%) |
Dec 30, 2015 | 403.51 | 408.22 | 389.11 | 399.29 | 23,161 | -1.89(-0.47%) |
Dec 29, 2015 | 413.70 | 419.26 | 398.21 | 401.18 | 30,440 | -8.54(-2.08%) |
Dec 28, 2015 | 397.46 | 416.31 | 396.70 | 409.71 | 25,772 | +13.30(+3.35%) |
Dec 24, 2015 | 392.55 | 396.42 | 396.42 | 396.42 | 22,606 | +4.96(+1.27%) |
Dec 23, 2015 | 394.81 | 396.39 | 382.78 | 391.46 | 27,314 | -1.28(-0.33%) |
Dec 22, 2015 | 398.65 | 402.08 | 392.14 | 392.75 | 23,069 | -5.40(-1.36%) |
Dec 21, 2015 | 396.78 | 402.82 | 383.36 | 398.15 | 33,996 | +0.34(+0.08%) |
Dec 18, 2015 | 405.65 | 407.96 | 391.85 | 397.81 | 63,528 | -11.33(-2.77%) |
Dec 17, 2015 | 395.46 | 412.23 | 383.42 | 409.14 | 35,971 | +12.39(+3.12%) |
Dec 16, 2015 | 389.75 | 399.02 | 383.18 | 396.75 | 28,548 | +4.62(+1.18%) |
Dec 15, 2015 | 400.82 | 413.19 | 391.29 | 392.13 | 33,966 | -7.19(-1.80%) |
Dec 14, 2015 | 400.04 | 406.42 | 397.63 | 399.32 | 32,777 | -2.01(-0.50%) |
Dec 11, 2015 | 400.58 | 401.95 | 396.65 | 401.33 | 25,162 | +2.92(+0.73%) |
Dec 10, 2015 | 396.25 | 400.85 | 395.39 | 398.41 | 20,241 | +4.80(+1.22%) |
Dec 09, 2015 | 398.64 | 402.65 | 391.16 | 393.61 | 31,847 | -3.74(-0.94%) |
Dec 08, 2015 | 401.86 | 405.50 | 395.58 | 397.35 | 32,080 | -6.77(-1.68%) |
Dec 07, 2015 | 400.10 | 404.59 | 400.10 | 404.12 | 25,934 | +1.75(+0.43%) |
Dec 04, 2015 | 397.84 | 409.10 | 389.93 | 402.37 | 38,326 | +7.83(+1.98%) |
Dec 03, 2015 | 410.69 | 413.70 | 392.74 | 394.54 | 37,015 | -21.79(-5.23%) |
Dec 02, 2015 | 411.70 | 419.16 | 408.68 | 416.33 | 22,648 | +5.27(+1.28%) |
Dec 01, 2015 | 408.33 | 419.25 | 408.33 | 411.06 | 43,486 | +4.41(+1.08%) |
Nov 30, 2015 | 406.26 | 406.73 | 402.77 | 406.65 | 19,988 | -0.19(-0.05%) |
Nov 27, 2015 | 400.15 | 406.84 | 398.07 | 406.84 | 11,297 | +4.82(+1.20%) |
Nov 25, 2015 | 410.06 | 402.02 | 402.02 | 402.02 | 10,754 | -7.84(-1.91%) |
Nov 24, 2015 | 407.07 | 413.66 | 405.50 | 409.86 | 34,761 | -1.08(-0.26%) |
Nov 23, 2015 | 398.75 | 415.33 | 398.75 | 410.94 | 43,700 | +9.41(+2.34%) |
Nov 20, 2015 | 415.07 | 416.24 | 396.85 | 401.53 | 25,135 | -12.67(-3.06%) |
Nov 19, 2015 | 423.28 | 423.28 | 411.46 | 414.20 | 12,716 | -9.85(-2.32%) |
Nov 18, 2015 | 427.28 | 427.37 | 419.74 | 424.05 | 19,078 | -4.08(-0.95%) |
Nov 17, 2015 | 430.37 | 432.02 | 423.43 | 428.13 | 11,633 | -1.49(-0.35%) |
Nov 16, 2015 | 420.08 | 433.20 | 420.08 | 429.62 | 16,389 | +2.25(+0.53%) |
Nov 13, 2015 | 419.59 | 432.84 | 419.59 | 427.36 | 17,470 | -3.66(-0.85%) |
Nov 12, 2015 | 433.12 | 434.50 | 428.77 | 431.03 | 20,206 | -3.69(-0.85%) |
Nov 11, 2015 | 445.10 | 446.96 | 431.44 | 434.71 | 23,076 | -10.82(-2.43%) |
Nov 10, 2015 | 428.99 | 447.65 | 414.62 | 445.53 | 29,550 | +14.52(+3.37%) |
Nov 09, 2015 | 414.70 | 431.46 | 413.85 | 431.02 | 24,056 | +15.03(+3.61%) |
Nov 06, 2015 | 396.05 | 416.03 | 396.05 | 415.99 | 18,586 | +19.02(+4.79%) |
Nov 05, 2015 | 399.09 | 400.77 | 390.61 | 396.96 | 28,615 | -2.12(-0.53%) |
Nov 04, 2015 | 401.58 | 401.94 | 397.92 | 399.09 | 41,123 | -0.19(-0.05%) |
Nov 03, 2015 | 403.86 | 403.86 | 397.25 | 399.28 | 15,727 | -4.59(-1.14%) |